Spot 1860.39
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 344.60 | 374.30 | 359.45 | +0.92 | 52.0% | 1520 | 52.0% | -0.08 | 10.40 | 0.40 | 20.40 | — |
| — | 323.50 | 346.80 | 335.15 | +0.90 | 51.5% | 1550 | 51.5% | -0.10 | 12.50 | 3.40 | 21.60 | — |
| — | 297.10 | 319.00 | 308.05 | +0.88 | 50.9% | 1580 | 50.9% | -0.12 | 14.75 | 8.30 | 21.20 | — |
| — | 265.70 | 293.10 | 279.40 | +0.86 | 50.4% | 1610 | 50.4% | -0.14 | 23.85 | 13.80 | 33.90 | — |
| — | 225.10 | 255.50 | 240.30 | +0.81 | 49.5% | 1660 | 49.5% | -0.19 | 32.60 | 22.30 | 42.90 | — |
| — | 214.90 | 240.00 | 227.45 | +0.79 | 49.2% | 1680 | 49.2% | -0.21 | 36.50 | 25.40 | 47.60 | — |
| — | 152.00 | 183.90 | 167.95 | +0.69 | 47.9% | 1760 | 47.9% | -0.31 | 59.30 | 45.10 | 73.50 | — |
| — | 133.90 | 152.90 | 143.40 | +0.63 | 47.4% | 1800 | 47.4% | -0.37 | 72.25 | 63.40 | 81.10 | — |
| — | 120.00 | 147.90 | 133.95 | +0.62 | 47.3% | 1810 | 47.3% | -0.39 | 75.85 | 66.10 | 85.60 | — |
| — | 119.50 | 138.80 | 129.15 | +0.60 | 47.2% | 1820 | 47.2% | -0.40 | 81.20 | 71.20 | 91.20 | — |
| — | 118.10 | 136.50 | 127.30 | +0.59 | 47.0% | 1830 | 47.0% | -0.42 | 86.00 | 76.00 | 96.00 | — |
| — | 107.10 | 135.00 | 121.05 | +0.57 | 46.9% | 1840 | 46.9% | -0.43 | 89.90 | 81.50 | 98.30 | — |
| — | 98.00 | 125.40 | 111.70 | +0.56 | 46.8% | 1850 | 46.8% | -0.45 | 95.90 | 85.90 | 105.90 | — |
| — | 99.70 | 116.40 | 108.05 | +0.54 | 46.7% | 1860 | 46.7% | -0.46 | 98.90 | 88.90 | 108.90 | — |
| — | 87.60 | 117.40 | 102.50 | +0.52 | 46.6% | 1870 | 46.6% | -0.48 | 102.25 | 93.80 | 110.70 | — |
| — | 92.20 | 105.30 | 98.75 | +0.51 | 46.5% | 1880 | 46.5% | -0.49 | 108.10 | 98.40 | 117.80 | — |
| — | 87.60 | 105.20 | 96.40 | +0.49 | 46.4% | 1890 | 46.4% | -0.51 | 113.20 | 101.00 | 125.40 | — |
| — | 79.40 | 99.40 | 89.40 | +0.48 | 46.2% | 1900 | 46.2% | -0.53 | 121.05 | 107.30 | 134.80 | — |
| — | 74.60 | 94.60 | 84.60 | +0.46 | 46.1% | 1910 | 46.1% | -0.54 | 124.85 | 110.00 | 139.70 | — |
| — | 70.90 | 87.30 | 79.10 | +0.45 | 46.0% | 1920 | 46.0% | -0.56 | 132.00 | 117.40 | 146.60 | — |
| — | 65.40 | 85.40 | 75.40 | +0.43 | 45.9% | 1930 | 45.9% | -0.57 | 136.45 | 121.70 | 151.20 | — |
| — | 60.50 | 78.00 | 69.25 | +0.42 | 45.9% | 1940 | 45.9% | -0.59 | 142.35 | 127.50 | 157.20 | — |
| — | 58.40 | 78.40 | 68.40 | +0.40 | 45.8% | 1950 | 45.8% | -0.60 | 148.60 | 133.80 | 163.40 | — |
| — | 49.60 | 79.60 | 64.60 | +0.39 | 45.7% | 1960 | 45.7% | -0.62 | 152.75 | 139.90 | 165.60 | — |
| — | 49.50 | 69.30 | 59.40 | +0.37 | 45.6% | 1970 | 45.6% | -0.63 | 159.25 | 146.40 | 172.10 | — |
| — | 46.40 | 66.40 | 56.40 | +0.36 | 45.5% | 1980 | 45.5% | -0.65 | 168.40 | 152.90 | 183.90 | — |
| — | 43.20 | 63.20 | 53.20 | +0.34 | 45.4% | 1990 | 45.4% | -0.66 | 173.75 | 159.30 | 188.20 | — |
| — | 42.10 | 62.10 | 52.10 | +0.33 | 45.3% | 2000 | 45.3% | -0.68 | 181.80 | 166.70 | 196.90 | — |
| — | 40.10 | 60.00 | 50.05 | +0.32 | 45.3% | 2010 | 45.3% | -0.69 | 187.90 | 173.20 | 202.60 | — |
| — | 35.10 | 55.10 | 45.10 | +0.30 | 45.2% | 2020 | 45.2% | -0.71 | 197.35 | 183.80 | 210.90 | — |
| — | 34.70 | 54.70 | 44.70 | +0.29 | 45.1% | 2030 | 45.1% | -0.72 | 200.55 | 188.20 | 212.90 | — |
| — | 29.50 | 49.50 | 39.50 | +0.28 | 45.0% | 2040 | 45.0% | -0.73 | 210.60 | 195.40 | 225.80 | — |
| — | 28.90 | 38.90 | 33.90 | +0.26 | 45.0% | 2050 | 45.0% | -0.74 | 217.70 | 203.80 | 231.60 | — |
| — | 23.50 | 42.60 | 33.05 | +0.25 | 44.9% | 2060 | 44.9% | -0.76 | 225.80 | 210.80 | 240.80 | — |
| — | 20.20 | 40.20 | 30.20 | +0.24 | 44.8% | 2070 | 44.8% | -0.77 | 233.60 | 218.60 | 248.60 | — |
| — | 18.20 | 38.20 | 28.20 | +0.23 | 44.8% | 2080 | 44.8% | -0.78 | 239.15 | 227.00 | 251.30 | — |
| — | 16.50 | 36.50 | 26.50 | +0.21 | 44.7% | 2100 | 44.7% | -0.80 | 257.95 | 243.20 | 272.70 | — |
| — | 9.00 | 37.90 | 23.45 | +0.20 | 44.6% | 2110 | 44.6% | -0.81 | 266.00 | 251.00 | 281.00 | — |
| — | 11.00 | 30.80 | 20.90 | +0.17 | 44.5% | 2130 | 44.5% | -0.84 | 283.10 | 268.40 | 297.80 | — |
| — | 8.20 | 29.30 | 18.75 | +0.16 | 44.4% | 2150 | 44.4% | -0.85 | 300.55 | 286.00 | 315.10 | — |
| — | 6.10 | 23.50 | 14.80 | +0.14 | 44.3% | 2170 | 44.3% | -0.87 | 318.40 | 304.10 | 332.70 | — |
| — | 3.80 | 23.80 | 13.80 | +0.12 | 44.3% | 2190 | 44.3% | -0.89 | 336.00 | 321.30 | 350.70 | — |
| — | 6.00 | 24.20 | 15.10 | +0.11 | 44.2% | 2210 | 44.2% | -0.90 | 354.35 | 339.80 | 368.90 | — |
| — | 3.80 | 18.70 | 11.25 | +0.10 | 44.2% | 2230 | 44.2% | -0.92 | 372.90 | 358.30 | 387.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.